|
 FASTWEB - [Ticker: FWB.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FWB.MI desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-01-11 | 19,09 | 90.700 | 19,25 | 19,04 | 19,13 | 00:00:00 | | 2010-01-12 | 18,45 | 103.000 | 19,21 | 18,40 | 19,15 | 00:00:00 | | 2010-01-13 | 18,35 | 76.000 | 18,72 | 18,23 | 18,48 | 00:00:00 | | 2010-01-14 | 18,41 | 63.000 | 18,54 | 18,30 | 18,51 | 00:00:00 | | 2010-01-15 | 18,33 | 41.500 | 18,61 | 18,24 | 18,36 | 00:00:00 | | 2010-01-18 | 18,12 | 58.500 | 18,50 | 18,11 | 18,31 | 00:00:00 | | 2010-01-19 | 18,60 | 43.900 | 18,60 | 18,13 | 18,13 | 00:00:00 | | 2010-01-20 | 18,50 | 34.200 | 18,63 | 18,40 | 18,60 | 00:00:00 | | 2010-01-21 | 18,50 | 61.600 | 18,60 | 18,40 | 18,50 | 00:00:00 | | 2010-01-22 | 18,04 | 110.400 | 18,50 | 18,01 | 18,41 | 00:00:00 | | 2010-01-25 | 18,14 | 29.300 | 18,38 | 18,05 | 18,05 | 00:00:00 | | 2010-01-26 | 18,20 | 30.900 | 18,38 | 18,02 | 18,10 | 00:00:00 | | 2010-01-27 | 18,00 | 24.100 | 18,19 | 18,00 | 18,11 | 00:00:00 | | 2010-01-28 | 18,10 | 29.000 | 18,30 | 18,01 | 18,05 | 00:00:00 | | 2010-01-29 | 18,12 | 53.900 | 18,30 | 17,77 | 18,18 | 00:00:00 | | 2010-02-01 | 18,07 | 35.400 | 18,14 | 17,75 | 18,12 | 00:00:00 | | 2010-02-02 | 17,95 | 44.600 | 18,30 | 17,83 | 17,95 | 00:00:00 | | 2010-02-04 | 17,10 | 89.400 | 17,75 | 17,00 | 17,70 | 00:00:00 | | 2010-02-05 | 17,16 | 70.100 | 17,27 | 16,51 | 16,95 | 00:00:00 | | 2010-02-08 | 17,11 | 28.500 | 17,39 | 16,94 | 17,29 | 00:00:00 | | 2010-02-09 | 16,79 | 57.400 | 17,15 | 16,70 | 17,07 | 00:00:00 | | 2010-02-10 | 16,91 | 35.900 | 17,20 | 16,82 | 16,88 | 00:00:00 | | 2010-02-11 | 16,70 | 61.000 | 17,16 | 16,54 | 17,00 | 00:00:00 | | 2010-02-12 | 16,63 | 37.200 | 16,94 | 16,54 | 16,88 | 00:00:00 | | 2010-02-15 | 16,99 | 46.300 | 17,13 | 16,79 | 16,84 | 00:00:00 | | 2010-02-16 | 17,00 | 92.700 | 17,60 | 17,00 | 17,28 | 00:00:00 | | 2010-02-17 | 16,84 | 79.400 | 17,21 | 16,63 | 17,20 | 00:00:00 | | 2010-02-18 | 16,61 | 95.700 | 16,87 | 16,57 | 16,87 | 00:00:00 | | 2010-02-19 | 16,35 | 90.600 | 16,70 | 16,28 | 16,58 | 00:00:00 | | 2010-02-22 | 16,28 | 64.500 | 16,48 | 16,19 | 16,48 | 00:00:00 | | 2010-02-23 | 15,05 | 1.005.600 | 16,41 | 14,20 | 16,30 | 00:00:00 | | 2010-02-24 | 15,19 | 1.629.300 | 15,19 | 13,45 | 13,67 | 00:00:00 | | 2010-02-25 | 13,81 | 966.900 | 14,85 | 13,76 | 14,85 | 00:00:00 | | 2010-02-26 | 13,67 | 1.359.300 | 14,03 | 13,05 | 14,00 | 00:00:00 | | 2010-03-01 | 14,40 | 1.605.000 | 14,45 | 13,56 | 13,75 | 00:00:00 | | 2010-03-02 | 14,48 | 717.500 | 14,89 | 14,12 | 14,38 | 00:00:00 | | 2010-03-03 | 14,50 | 404.400 | 14,69 | 14,21 | 14,49 | 00:00:00 | | 2010-03-04 | 14,34 | 573.900 | 14,70 | 13,71 | 14,30 | 00:00:00 | | 2010-03-05 | 14,47 | 304.300 | 14,50 | 14,21 | 14,44 | 00:00:00 | | 2010-03-08 | 14,67 | 241.000 | 14,72 | 14,37 | 14,47 | 00:00:00 | | 2010-03-09 | 14,40 | 152.700 | 14,70 | 14,31 | 14,70 | 00:00:00 | | 2010-03-10 | 14,41 | 152.900 | 14,46 | 14,20 | 14,36 | 00:00:00 | | 2010-03-11 | 14,41 | 99.500 | 14,44 | 14,30 | 14,31 | 00:00:00 | | 2010-03-12 | 14,12 | 190.600 | 14,39 | 14,12 | 14,39 | 00:00:00 | | 2010-03-15 | 13,88 | 225.800 | 14,20 | 13,83 | 14,12 | 00:00:00 | | 2010-03-16 | 13,86 | 108.400 | 13,98 | 13,84 | 13,93 | 00:00:00 | | 2010-03-17 | 13,89 | 130.100 | 13,98 | 13,81 | 13,95 | 00:00:00 | | 2010-03-18 | 13,87 | 60.500 | 13,93 | 13,76 | 13,89 | 00:00:00 | | 2010-03-19 | 13,64 | 271.700 | 13,75 | 13,46 | 13,69 | 00:00:00 | | 2010-03-22 | 13,71 | 122.400 | 13,84 | 13,55 | 13,64 | 00:00:00 | | 2010-03-23 | 13,72 | 109.900 | 13,78 | 13,50 | 13,70 | 00:00:00 | | 2010-03-24 | 13,69 | 141.500 | 13,91 | 13,63 | 13,77 | 00:00:00 | | 2010-03-25 | 14,19 | 407.400 | 14,40 | 13,70 | 13,74 | 00:00:00 | | 2010-03-26 | 14,30 | 131.800 | 14,36 | 14,20 | 14,27 | 00:00:00 | | 2010-03-29 | 14,22 | 122.700 | 14,49 | 14,21 | 14,31 | 00:00:00 | | 2010-03-30 | 14,08 | 88.100 | 14,38 | 14,08 | 14,35 | 00:00:00 | | 2010-03-31 | 13,85 | 110.400 | 14,23 | 13,80 | 14,05 | 00:00:00 | | 2010-04-01 | 14,31 | 176.800 | 14,34 | 13,95 | 13,95 | 00:00:00 | | 2010-04-06 | 15,04 | 1.027.200 | 15,30 | 14,65 | 15,03 | 00:00:00 | | 2010-04-07 | 15,22 | 392.400 | 15,33 | 15,05 | 15,11 | 00:00:00 | | 2010-04-08 | 15,08 | 154.700 | 15,20 | 14,99 | 15,19 | 00:00:00 | | 2010-04-09 | 15,14 | 118.200 | 15,22 | 15,07 | 15,14 | 00:00:00 | | 2010-04-12 | 14,88 | 172.700 | 15,20 | 14,88 | 15,17 | 00:00:00 | | 2010-04-13 | 14,89 | 108.000 | 14,98 | 14,73 | 14,90 | 00:00:00 | | 2010-04-14 | 14,91 | 81.300 | 15,04 | 14,90 | 14,95 | 00:00:00 | | 2010-04-15 | 14,96 | 55.000 | 15,02 | 14,88 | 15,01 | 00:00:00 | | 2010-04-16 | 14,73 | 78.200 | 14,95 | 14,71 | 14,90 | 00:00:00 | | 2010-04-19 | 14,65 | 61.000 | 14,68 | 14,45 | 14,67 | 00:00:00 | | 2010-04-20 | 14,83 | 100.500 | 14,85 | 14,65 | 14,70 | 00:00:00 | | 2010-04-21 | 15,00 | 168.800 | 15,07 | 14,79 | 14,88 | 00:00:00 | | 2010-04-22 | 14,59 | 108.200 | 15,07 | 14,59 | 14,96 | 00:00:00 | | 2010-04-23 | 14,64 | 54.200 | 14,83 | 14,61 | 14,61 | 00:00:00 | | 2010-04-26 | 14,67 | 42.800 | 14,79 | 14,61 | 14,79 | 00:00:00 | | 2010-04-27 | 14,39 | 85.600 | 14,70 | 14,39 | 14,65 | 00:00:00 | | 2010-04-28 | 14,01 | 125.700 | 14,36 | 13,94 | 14,24 | 00:00:00 | | 2010-04-29 | 14,58 | 92.300 | 14,58 | 14,03 | 14,16 | 00:00:00 | | 2010-04-30 | 14,52 | 91.200 | 14,95 | 14,50 | 14,85 | 00:00:00 | | 2010-05-03 | 14,57 | 35.700 | 14,66 | 14,36 | 14,57 | 00:00:00 | | 2010-05-04 | 14,11 | 196.200 | 14,62 | 14,05 | 14,60 | 00:00:00 | | 2010-05-05 | 13,86 | 165.100 | 14,76 | 13,62 | 14,08 | 00:00:00 | | 2010-05-06 | 13,24 | 105.100 | 14,19 | 13,07 | 13,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
